148,400€
4,65%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 148,50 | 148,70 | 148,40 | 148,40 | 4,65% | - |
| 24.04.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,04% | - |
| 23.04.2025 | 141,55 | 144,60 | 141,55 | 141,75 | 2,68% | 400,00 |
| 22.04.2025 | 132,30 | 138,05 | 132,30 | 138,05 | -1,32% | 2.360,00 |
| 17.04.2025 | 139,25 | 139,90 | 139,25 | 139,90 | 3,02% | - |
| 16.04.2025 | 135,25 | 138,05 | 135,25 | 135,80 | -12,36% | 200,00 |
| 15.04.2025 | 151,35 | 154,95 | 151,35 | 154,95 | 1,34% | - |
| 14.04.2025 | 150,60 | 152,90 | 150,60 | 152,90 | 1,22% | - |
| 11.04.2025 | 147,00 | 151,05 | 147,00 | 151,05 | -2,96% | - |
| 10.04.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 0,87% | - |
| 09.04.2025 | 127,50 | 157,65 | 127,50 | 154,30 | 15,32% | 1.005,00 |
| 08.04.2025 | 133,00 | 136,00 | 131,15 | 133,80 | 2,10% | 300,00 |
| 07.04.2025 | 124,95 | 131,05 | 119,25 | 131,05 | -1,32% | 2.379,00 |
| 04.04.2025 | 142,55 | 142,55 | 129,10 | 132,80 | -7,75% | 204,00 |
| 03.04.2025 | 149,50 | 149,50 | 143,95 | 143,95 | -10,20% | 308,00 |
| 02.04.2025 | 159,30 | 161,80 | 159,30 | 160,30 | 1,07% | - |
| 01.04.2025 | 152,00 | 158,60 | 152,00 | 158,60 | 3,90% | - |
| 31.03.2025 | 149,30 | 152,65 | 148,60 | 152,65 | 0,69% | 116,00 |
| 28.03.2025 | 156,05 | 156,05 | 151,50 | 151,60 | -6,04% | 1.440,00 |
| 27.03.2025 | 161,35 | 161,35 | 161,35 | 161,35 | -2,98% | - |
| 26.03.2025 | 166,05 | 166,30 | 166,05 | 166,30 | -0,72% | 70,00 |
| 24.03.2025 | 160,75 | 167,50 | 160,75 | 167,50 | 3,52% | 255,00 |
| 21.03.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -1,19% | - |
| 20.03.2025 | 164,55 | 165,50 | 163,55 | 163,75 | 2,92% | 530,00 |
| 19.03.2025 | 158,05 | 159,10 | 158,05 | 159,10 | 0,13% | 16,00 |
| 18.03.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -0,50% | - |
| 17.03.2025 | 152,40 | 159,70 | 152,40 | 159,70 | 3,87% | 120,00 |
| 15.03.2025 | 149,05 | 153,75 | 149,05 | 153,75 | 3,57% | 67,00 |
| 13.03.2025 | 157,05 | 157,05 | 147,45 | 148,45 | -5,66% | 2.727,00 |
| 12.03.2025 | 156,15 | 160,05 | 156,15 | 157,35 | 1,06% | 54,00 |
| 11.03.2025 | 157,55 | 157,55 | 155,25 | 155,70 | 1,27% | 257,00 |
| 10.03.2025 | 173,80 | 173,80 | 152,80 | 153,75 | -10,38% | 149,00 |
| 07.03.2025 | 176,30 | 176,30 | 171,40 | 171,55 | -1,66% | 130,00 |
| 06.03.2025 | 181,40 | 181,40 | 173,75 | 174,45 | -4,12% | 150,00 |
| 05.03.2025 | 185,45 | 185,45 | 181,95 | 181,95 | -5,26% | - |
| 04.03.2025 | 192,05 | 192,05 | 192,05 | 192,05 | 0,21% | - |
| 03.03.2025 | 195,70 | 198,90 | 191,65 | 191,65 | -2,69% | 55,00 |
| 28.02.2025 | 194,60 | 196,95 | 194,60 | 196,95 | 1,13% | 15,00 |
| 27.02.2025 | 198,50 | 198,50 | 194,75 | 194,75 | -0,49% | - |
| 26.02.2025 | 191,80 | 195,70 | 191,80 | 195,70 | -4,82% | - |
| 24.02.2025 | 208,70 | 208,70 | 205,60 | 205,60 | -4,33% | - |
| 21.02.2025 | 214,40 | 214,90 | 214,40 | 214,90 | 1,18% | 14,00 |
| 20.02.2025 | 220,20 | 220,20 | 211,50 | 212,40 | -4,24% | 15,00 |
| 19.02.2025 | 227,10 | 227,10 | 221,80 | 221,80 | -0,72% | - |
| 18.02.2025 | 225,20 | 225,20 | 222,70 | 223,40 | 0,63% | 13,00 |
| 17.02.2025 | 223,30 | 223,30 | 222,00 | 222,00 | -0,80% | - |
| 14.02.2025 | 223,80 | 223,80 | 223,80 | 223,80 | 0,36% | - |
| 13.02.2025 | 221,50 | 223,80 | 221,50 | 223,00 | 4,99% | 450,00 |
| 12.02.2025 | 212,70 | 212,70 | 212,40 | 212,40 | -0,47% | 28,00 |
| 11.02.2025 | 218,50 | 218,50 | 212,90 | 213,40 | -2,60% | 110,00 |
| 10.02.2025 | 224,10 | 224,10 | 219,10 | 219,10 | -1,57% | - |
| 07.02.2025 | 220,10 | 223,40 | 220,10 | 222,60 | 1,69% | 10,00 |
| 06.02.2025 | 224,70 | 224,70 | 217,10 | 218,90 | 3,40% | 5,00 |
| 05.02.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -0,05% | - |
| 04.02.2025 | 216,50 | 216,50 | 211,80 | 211,80 | 2,42% | - |
| 03.02.2025 | 207,60 | 207,60 | 206,80 | 206,80 | -1,10% | 63,00 |
| 31.01.2025 | 210,30 | 210,30 | 209,10 | 209,10 | -0,62% | - |
| 30.01.2025 | 202,20 | 210,40 | 202,20 | 210,40 | 4,26% | 152,00 |
| 29.01.2025 | 198,00 | 201,80 | 198,00 | 201,80 | 1,94% | - |
| 28.01.2025 | 193,80 | 197,95 | 193,80 | 197,95 | -0,23% | 7,00 |
| 24.01.2025 | 198,40 | 198,40 | 198,40 | 198,40 | -0,60% | - |
| 23.01.2025 | 200,70 | 200,70 | 198,10 | 199,60 | 5,39% | 240,00 |
| 22.01.2025 | 189,40 | 189,40 | 189,40 | 189,40 | 3,07% | - |
| 21.01.2025 | 184,00 | 185,75 | 183,75 | 183,75 | -1,32% | 48,00 |
| 20.01.2025 | 184,10 | 187,00 | 184,10 | 186,20 | 2,20% | 27,00 |
| 17.01.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 0,30% | - |
| 16.01.2025 | 180,00 | 181,65 | 180,00 | 181,65 | 0,94% | - |
| 15.01.2025 | 176,70 | 179,95 | 176,70 | 179,95 | 1,87% | - |
| 14.01.2025 | 178,10 | 178,10 | 176,00 | 176,65 | -1,09% | - |
| 13.01.2025 | 180,15 | 180,15 | 178,45 | 178,60 | -0,92% | - |
| 10.01.2025 | 184,40 | 184,40 | 180,25 | 180,25 | -2,12% | - |
| 09.01.2025 | 184,15 | 184,15 | 184,15 | 184,15 | -0,99% | - |
| 08.01.2025 | 184,10 | 186,00 | 184,10 | 186,00 | 2,17% | 5,00 |
| 07.01.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 0,89% | - |
| 06.01.2025 | 177,10 | 180,45 | 177,10 | 180,45 | 1,49% | 24,00 |
| 03.01.2025 | 177,40 | 177,80 | 177,40 | 177,80 | 4,31% | - |
| 02.01.2025 | 170,45 | 170,45 | 170,45 | 170,45 | -0,50% | - |
| 30.12.2024 | 171,30 | 171,30 | 171,30 | 171,30 | -0,46% | - |
| 27.12.2024 | 172,95 | 172,95 | 172,10 | 172,10 | 2,20% | 26,00 |
| 23.12.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 0,27% | - |
| 22.12.2024 | 166,70 | 167,95 | 166,70 | 167,95 | 0,81% | 10,00 |
| 19.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -2,89% | - |
| 18.12.2024 | 169,70 | 171,55 | 169,70 | 171,55 | 1,93% | 2,00 |
| 17.12.2024 | 170,05 | 171,40 | 168,30 | 168,30 | -0,53% | - |
| 13.12.2024 | 171,50 | 171,50 | 169,20 | 169,20 | -1,14% | - |
| 12.12.2024 | 170,70 | 172,05 | 170,70 | 171,15 | -0,29% | - |
| 11.12.2024 | 166,40 | 171,65 | 166,40 | 171,65 | 2,66% | 1.756,00 |
| 10.12.2024 | 169,85 | 169,85 | 167,20 | 167,20 | -5,88% | 16,00 |
| 09.12.2024 | 176,30 | 177,65 | 176,30 | 177,65 | 1,05% | 20,00 |
| 06.12.2024 | 175,80 | 175,80 | 175,80 | 175,80 | -0,34% | - |
| 05.12.2024 | 175,80 | 176,40 | 175,80 | 176,40 | 0,71% | - |
| 04.12.2024 | 177,35 | 177,35 | 175,15 | 175,15 | -0,82% | - |
| 03.12.2024 | 177,80 | 177,80 | 176,60 | 176,60 | -0,56% | 11,00 |
| 02.12.2024 | 181,25 | 181,25 | 177,60 | 177,60 | -1,44% | - |
| 29.11.2024 | 181,00 | 181,60 | 180,20 | 180,20 | -1,61% | 299,00 |
| 28.11.2024 | 180,65 | 183,15 | 180,65 | 183,15 | 1,33% | - |
| 27.11.2024 | 183,20 | 184,25 | 180,75 | 180,75 | -1,20% | 34,00 |
| 26.11.2024 | 181,45 | 182,95 | 181,45 | 182,95 | 0,77% | - |
| 25.11.2024 | 183,05 | 184,40 | 181,55 | 181,55 | -1,04% | 26,00 |
| 22.11.2024 | 182,35 | 185,90 | 182,35 | 183,45 | 0,74% | 15,00 |